Global X Hang Seng TECH ETF (HKG:2837)
Hong Kong · Delayed Price · Currency is HKD 6.82
-0.05 (-0.80%)
At close: Aug 19, 2025, 4:00 PM HKT
HKG:2837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.85 | 6.88 | 6.81 | 6.82 | - | -0.80% | 253,000 |
| Aug 18, 2025 | 6.87 | 6.98 | 6.87 | 6.87 | - | 0.66% | 278,500 |
| Aug 15, 2025 | 6.87 | 6.87 | 6.78 | 6.83 | - | -0.58% | 121,000 |
| Aug 14, 2025 | 6.96 | 6.97 | 6.86 | 6.87 | - | -0.94% | 403,600 |
| Aug 13, 2025 | 6.78 | 6.93 | 6.76 | 6.93 | - | 3.59% | 300,800 |
| Aug 12, 2025 | 6.70 | 6.71 | 6.66 | 6.69 | - | -0.22% | 319,200 |
| Aug 11, 2025 | 6.71 | 6.74 | 6.68 | 6.71 | - | - | 451,600 |
| Aug 8, 2025 | 6.76 | 6.77 | 6.70 | 6.71 | - | -1.54% | 453,800 |
| Aug 7, 2025 | 6.82 | 6.85 | 6.76 | 6.81 | - | 0.22% | 149,800 |
| Aug 6, 2025 | 6.78 | 6.81 | 6.75 | 6.80 | - | 0.30% | 149,556 |
| Aug 5, 2025 | 6.75 | 6.83 | 6.67 | 6.78 | - | 0.44% | 287,700 |
| Aug 4, 2025 | 6.65 | 6.75 | 6.62 | 6.75 | - | 1.43% | 162,700 |
| Aug 1, 2025 | 6.72 | 6.76 | 6.65 | 6.65 | - | -0.97% | 960,200 |
| Jul 31, 2025 | 6.77 | 6.79 | 6.68 | 6.72 | - | -0.67% | 222,500 |
| Jul 30, 2025 | 6.95 | 6.95 | 6.75 | 6.76 | - | -2.59% | 314,300 |
| Jul 29, 2025 | 6.92 | 6.94 | 6.84 | 6.94 | - | -0.36% | 387,800 |
| Jul 28, 2025 | 6.99 | 7.02 | 6.95 | 6.97 | - | -0.14% | 629,400 |
| Jul 25, 2025 | 7.02 | 7.04 | 6.95 | 6.98 | - | -1.27% | 576,500 |
| Jul 24, 2025 | 7.07 | 7.13 | 7.07 | 7.07 | - | - | 446,800 |
| Jul 23, 2025 | 6.89 | 7.09 | 6.89 | 7.07 | - | 2.61% | 434,376 |
| Jul 22, 2025 | 6.88 | 6.90 | 6.84 | 6.89 | - | 0.22% | 291,700 |
| Jul 21, 2025 | 6.89 | 6.90 | 6.84 | 6.87 | - | 0.73% | 274,100 |
| Jul 18, 2025 | 6.78 | 6.84 | 6.75 | 6.82 | - | 1.79% | 211,400 |
| Jul 17, 2025 | 6.60 | 6.74 | 6.60 | 6.70 | - | 1.52% | 209,200 |
| Jul 16, 2025 | 6.88 | 6.88 | 6.60 | 6.60 | - | -1.20% | 531,700 |
| Jul 15, 2025 | 6.57 | 6.70 | 6.49 | 6.68 | - | 2.45% | 169,300 |
| Jul 14, 2025 | 6.48 | 6.53 | 6.46 | 6.52 | - | 0.62% | 180,400 |
| Jul 11, 2025 | 6.46 | 6.56 | 6.45 | 6.48 | - | 0.78% | 223,400 |
| Jul 10, 2025 | 6.45 | 6.45 | 6.40 | 6.43 | - | -0.16% | 174,300 |
| Jul 9, 2025 | 6.52 | 6.53 | 6.44 | 6.44 | - | -1.90% | 213,000 |
| Jul 8, 2025 | 6.47 | 6.57 | 6.45 | 6.57 | - | 2.18% | 175,900 |
| Jul 7, 2025 | 6.43 | 6.44 | 6.37 | 6.43 | - | 0.16% | 19,600 |
| Jul 4, 2025 | 6.43 | 6.49 | 6.33 | 6.42 | - | -0.23% | 111,500 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.40 | 6.43 | - | -0.85% | 1,240,900 |
| Jul 2, 2025 | 6.53 | 6.53 | 6.49 | 6.49 | - | -0.61% | 134,900 |
| Jun 30, 2025 | 6.58 | 6.62 | 6.52 | 6.53 | - | -0.68% | 135,200 |
| Jun 27, 2025 | 6.70 | 6.70 | 6.57 | 6.57 | - | -0.08% | 115,200 |
| Jun 26, 2025 | 6.56 | 6.61 | 6.54 | 6.58 | - | -0.30% | 167,200 |
| Jun 25, 2025 | 6.60 | 6.64 | 6.57 | 6.60 | - | 1.07% | 436,700 |
| Jun 24, 2025 | 6.48 | 6.56 | 6.48 | 6.53 | - | 2.27% | 134,600 |
| Jun 23, 2025 | 6.20 | 6.39 | 6.20 | 6.38 | - | 1.43% | 232,100 |
| Jun 20, 2025 | 6.30 | 6.31 | 6.27 | 6.29 | - | 0.56% | 148,200 |
| Jun 19, 2025 | 6.38 | 6.38 | 6.25 | 6.26 | - | -2.57% | 224,400 |
| Jun 18, 2025 | 6.47 | 6.47 | 6.41 | 6.42 | - | -1.31% | 28,500 |
| Jun 17, 2025 | 6.56 | 6.56 | 6.49 | 6.51 | - | -0.54% | 84,200 |
| Jun 16, 2025 | 6.44 | 6.55 | 6.44 | 6.54 | - | 1.71% | 335,200 |
| Jun 13, 2025 | 6.49 | 6.55 | 6.41 | 6.43 | - | -1.98% | 226,800 |
| Jun 12, 2025 | 6.65 | 6.67 | 6.56 | 6.56 | - | -2.24% | 1,186,100 |
| Jun 11, 2025 | 6.68 | 6.76 | 6.68 | 6.71 | - | 1.05% | 225,800 |
| Jun 10, 2025 | 6.69 | 6.71 | 6.59 | 6.64 | - | -0.67% | 209,500 |